PIMCO New York Municipal Income Fund III (NY: PYN )

5.870 -0.016 (-0.28%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 4.271 4.276 4.231 4.270 2,865 -0.00(-0.01%)
Sep 29, 2009 4.280 4.302 4.240 4.271 20,345 +0.03(+0.73%)
Sep 28, 2009 4.297 4.319 4.235 4.240 17,285 -0.01(-0.31%)
Sep 25, 2009 4.200 4.448 4.200 4.253 61,678 +0.05(+1.26%)
Sep 24, 2009 4.231 4.248 4.160 4.200 20,313 -0.04(-0.94%)
Sep 23, 2009 4.271 4.295 4.182 4.240 32,764 +0.02(+0.42%)
Sep 22, 2009 4.094 4.271 4.094 4.222 33,528 +0.12(+2.89%)
Sep 21, 2009 4.160 4.160 4.085 4.103 16,422 -0.05(-1.15%)
Sep 18, 2009 4.164 4.164 4.094 4.151 19,339 +0.00(+0.11%)
Sep 17, 2009 4.120 4.169 4.058 4.147 33,419 +0.03(+0.75%)
Sep 16, 2009 4.116 4.120 4.116 4.116 3,520 +0.04(+0.87%)
Sep 15, 2009 4.164 4.164 4.062 4.080 33,604 -0.08(-1.91%)
Sep 14, 2009 4.138 4.249 4.138 4.160 16,754 -0.02(-0.53%)
Sep 11, 2009 4.085 4.204 4.085 4.182 21,066 +0.10(+2.38%)
Sep 10, 2009 3.996 4.087 3.996 4.085 14,687 +0.01(+0.33%)
Sep 09, 2009 4.027 4.072 4.025 4.072 18,747 +0.00(+0.00%)
Sep 08, 2009 4.094 4.107 4.072 4.072 22,471 +0.06(+1.43%)
Sep 04, 2009 4.080 4.093 3.970 4.014 19,272 -0.09(-2.16%)
Sep 03, 2009 4.005 4.102 4.005 4.102 12,235 +0.10(+2.54%)
Sep 02, 2009 4.111 4.133 3.934 4.001 44,997 -0.13(-3.21%)
Sep 01, 2009 4.063 4.138 4.054 4.133 13,620 +0.09(+2.19%)
Aug 31, 2009 3.974 4.054 3.956 4.045 12,280 +0.05(+1.22%)
Aug 28, 2009 3.970 4.014 3.970 3.996 6,810 +0.02(+0.44%)
Aug 27, 2009 3.956 4.001 3.956 3.979 32,305 +0.04(+1.01%)
Aug 26, 2009 3.952 3.974 3.902 3.939 45,311 -0.01(-0.34%)
Aug 25, 2009 3.956 3.970 3.886 3.952 27,754 -0.01(-0.22%)
Aug 24, 2009 3.934 3.974 3.918 3.961 40,220 +0.03(+0.67%)
Aug 21, 2009 3.930 3.934 3.908 3.934 6,778 +0.01(+0.23%)
Aug 20, 2009 3.908 3.939 3.908 3.925 43,549 -0.00(-0.11%)
Aug 19, 2009 3.908 3.930 3.888 3.930 35,588 +0.02(+0.45%)
Aug 18, 2009 3.877 3.917 3.868 3.912 13,557 +0.04(+1.03%)
Aug 17, 2009 3.872 3.872 3.833 3.872 10,208 +0.00(+0.00%)
Aug 14, 2009 3.810 3.903 3.810 3.872 20,458 -0.00(-0.11%)
Aug 13, 2009 3.872 3.899 3.797 3.877 15,021 +0.00(+0.09%)
Aug 12, 2009 3.872 3.890 3.806 3.873 20,115 +0.02(+0.60%)
Aug 11, 2009 3.872 3.890 3.850 3.850 16,043 -0.10(-2.44%)
Aug 10, 2009 3.939 3.952 3.934 3.947 9,465 +0.01(+0.20%)
Aug 07, 2009 3.974 3.974 3.939 3.939 1,197 -0.04(-0.89%)
Aug 06, 2009 3.939 3.974 3.939 3.974 10,816 +0.07(+1.70%)
Aug 05, 2009 3.925 3.929 3.859 3.908 24,625 -0.08(-1.90%)
Aug 04, 2009 3.855 3.992 3.855 3.984 19,211 +0.09(+2.29%)
Aug 03, 2009 3.890 3.894 3.806 3.894 71,952 +0.01(+0.23%)
Jul 31, 2009 3.894 3.894 3.886 3.886 2,984 -0.03(-0.68%)
Jul 30, 2009 3.943 3.952 3.912 3.912 8,360 +0.02(+0.57%)
Jul 29, 2009 3.828 3.956 3.828 3.890 20,991 +0.07(+1.74%)
Jul 28, 2009 3.850 3.850 3.810 3.824 26,211 -0.02(-0.58%)
Jul 27, 2009 3.824 3.846 3.815 3.846 28,236 +0.03(+0.70%)
Jul 24, 2009 3.819 3.824 3.819 3.819 903 +0.00(+0.00%)
Jul 23, 2009 3.828 3.846 3.815 3.819 29,157 -0.00(-0.12%)
Jul 22, 2009 3.810 3.841 3.656 3.824 17,624 -0.00(-0.12%)
Jul 21, 2009 3.740 3.829 3.731 3.828 30,052 +0.12(+3.22%)
Jul 20, 2009 3.709 3.709 3.709 3.709 2,259 +0.01(+0.20%)
Jul 17, 2009 3.726 3.757 3.695 3.701 21,872 -0.03(-0.79%)
Jul 16, 2009 3.735 3.735 3.726 3.731 9,325 -0.03(-0.82%)
Jul 15, 2009 3.762 3.766 3.762 3.762 9,038 +0.02(+0.47%)
Jul 14, 2009 3.717 3.762 3.717 3.744 21,918 +0.05(+1.44%)
Jul 13, 2009 3.788 3.788 3.686 3.691 21,061 -0.09(-2.46%)
Jul 10, 2009 3.802 3.802 3.784 3.784 3,615 -0.01(-0.23%)
Jul 09, 2009 3.828 3.939 3.788 3.793 43,610 +0.02(+0.59%)
Jul 08, 2009 3.686 3.801 3.686 3.771 43,610 +0.08(+2.28%)
Jul 07, 2009 3.673 3.686 3.673 3.686 13,191 +0.01(+0.36%)
Jul 06, 2009 3.660 3.673 3.642 3.673 20,110 +0.01(+0.24%)
Jul 02, 2009 3.660 3.664 3.651 3.664 23,499 +0.02(+0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.